{
  "ok": true,
  "cached": false,
  "ticker": "IWR",
  "price": 109.645,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Does IWR's New High Demand Action?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/6525b703-4bbb-3b44-86cf-aafef197ef5f/does-iwr%27s-new-high-demand.html",
      "published": "2026-06-30"
    },
    {
      "title": "Should iShares Russell Mid-Cap ETF (IWR) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ishares-russell-mid-cap-etf-102001286.html",
      "published": "2026-06-22"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 96.97000122070312,
      "high": 97.19000244140625,
      "low": 96.54000091552734,
      "close": 96.61000061035156,
      "volume": 1681700
    },
    {
      "time": "2025-09-16",
      "open": 96.36000061035156,
      "high": 96.5,
      "low": 95.62999725341797,
      "close": 95.98999786376953,
      "volume": 986400
    },
    {
      "time": "2025-09-17",
      "open": 96.1500015258789,
      "high": 97.30999755859375,
      "low": 95.31999969482422,
      "close": 96.01000213623047,
      "volume": 1754000
    },
    {
      "time": "2025-09-18",
      "open": 96.33000183105469,
      "high": 97.05999755859375,
      "low": 96.0999984741211,
      "close": 96.77999877929688,
      "volume": 1750100
    },
    {
      "time": "2025-09-19",
      "open": 96.93000030517578,
      "high": 96.93000030517578,
      "low": 96.06999969482422,
      "close": 96.38999938964844,
      "volume": 1370500
    },
    {
      "time": "2025-09-22",
      "open": 96.16000366210938,
      "high": 96.61000061035156,
      "low": 95.83999633789062,
      "close": 96.44999694824219,
      "volume": 1091200
    },
    {
      "time": "2025-09-23",
      "open": 96.5999984741211,
      "high": 97.1500015258789,
      "low": 96.30000305175781,
      "close": 96.45999908447266,
      "volume": 1750700
    },
    {
      "time": "2025-09-24",
      "open": 96.62000274658203,
      "high": 96.80000305175781,
      "low": 95.88999938964844,
      "close": 95.88999938964844,
      "volume": 976200
    },
    {
      "time": "2025-09-25",
      "open": 95.4000015258789,
      "high": 95.44000244140625,
      "low": 94.76000213623047,
      "close": 95.1500015258789,
      "volume": 1559700
    },
    {
      "time": "2025-09-26",
      "open": 95.41000366210938,
      "high": 96.22000122070312,
      "low": 95.33999633789062,
      "close": 96.16000366210938,
      "volume": 1124900
    },
    {
      "time": "2025-09-29",
      "open": 96.72000122070312,
      "high": 96.7699966430664,
      "low": 96.05999755859375,
      "close": 96.4800033569336,
      "volume": 1565700
    },
    {
      "time": "2025-09-30",
      "open": 96.31999969482422,
      "high": 96.63999938964844,
      "low": 95.75,
      "close": 96.55000305175781,
      "volume": 1479800
    },
    {
      "time": "2025-10-01",
      "open": 96.33999633789062,
      "high": 96.70999908447266,
      "low": 96.2699966430664,
      "close": 96.5199966430664,
      "volume": 1135100
    },
    {
      "time": "2025-10-02",
      "open": 96.63999938964844,
      "high": 97.0199966430664,
      "low": 96.2699966430664,
      "close": 96.94000244140625,
      "volume": 1297800
    },
    {
      "time": "2025-10-03",
      "open": 97.25,
      "high": 97.80000305175781,
      "low": 97.05000305175781,
      "close": 97.2300033569336,
      "volume": 1091700
    },
    {
      "time": "2025-10-06",
      "open": 97.75,
      "high": 97.75,
      "low": 97.05000305175781,
      "close": 97.30000305175781,
      "volume": 1398600
    },
    {
      "time": "2025-10-07",
      "open": 97.5,
      "high": 97.55999755859375,
      "low": 96.27999877929688,
      "close": 96.66000366210938,
      "volume": 988400
    },
    {
      "time": "2025-10-08",
      "open": 96.9800033569336,
      "high": 97.33000183105469,
      "low": 96.55999755859375,
      "close": 97.25,
      "volume": 1389000
    },
    {
      "time": "2025-10-09",
      "open": 97.33000183105469,
      "high": 97.47000122070312,
      "low": 96.31999969482422,
      "close": 96.5,
      "volume": 1403600
    },
    {
      "time": "2025-10-10",
      "open": 96.80000305175781,
      "high": 96.87000274658203,
      "low": 93.97000122070312,
      "close": 94.0199966430664,
      "volume": 3084100
    },
    {
      "time": "2025-10-13",
      "open": 94.91999816894531,
      "high": 95.55999755859375,
      "low": 94.7699966430664,
      "close": 95.2699966430664,
      "volume": 1428400
    },
    {
      "time": "2025-10-14",
      "open": 94.33999633789062,
      "high": 96.5,
      "low": 94.30000305175781,
      "close": 95.95999908447266,
      "volume": 2578500
    },
    {
      "time": "2025-10-15",
      "open": 96.62000274658203,
      "high": 97.13999938964844,
      "low": 95.44999694824219,
      "close": 96.2300033569336,
      "volume": 1379600
    },
    {
      "time": "2025-10-16",
      "open": 96.5199966430664,
      "high": 96.5199966430664,
      "low": 94.73999786376953,
      "close": 95.08000183105469,
      "volume": 2670600
    },
    {
      "time": "2025-10-17",
      "open": 94.8499984741211,
      "high": 95.45999908447266,
      "low": 94.63999938964844,
      "close": 95.30000305175781,
      "volume": 1761000
    },
    {
      "time": "2025-10-20",
      "open": 95.91000366210938,
      "high": 96.56999969482422,
      "low": 95.91000366210938,
      "close": 96.4000015258789,
      "volume": 1166500
    },
    {
      "time": "2025-10-21",
      "open": 96.38999938964844,
      "high": 97.06999969482422,
      "low": 96.12999725341797,
      "close": 96.80000305175781,
      "volume": 1309100
    },
    {
      "time": "2025-10-22",
      "open": 96.79000091552734,
      "high": 96.91999816894531,
      "low": 95.5,
      "close": 95.97000122070312,
      "volume": 2308900
    },
    {
      "time": "2025-10-23",
      "open": 96.16000366210938,
      "high": 97,
      "low": 95.9800033569336,
      "close": 96.80999755859375,
      "volume": 4808100
    },
    {
      "time": "2025-10-24",
      "open": 97.66999816894531,
      "high": 97.81999969482422,
      "low": 97.16999816894531,
      "close": 97.19999694824219,
      "volume": 1337800
    },
    {
      "time": "2025-10-27",
      "open": 97.80999755859375,
      "high": 97.87000274658203,
      "low": 97.4000015258789,
      "close": 97.61000061035156,
      "volume": 1704200
    },
    {
      "time": "2025-10-28",
      "open": 97.30999755859375,
      "high": 97.51000213623047,
      "low": 96.63999938964844,
      "close": 96.6500015258789,
      "volume": 1598300
    },
    {
      "time": "2025-10-29",
      "open": 96.44000244140625,
      "high": 96.77999877929688,
      "low": 95.47000122070312,
      "close": 95.8499984741211,
      "volume": 3335100
    },
    {
      "time": "2025-10-30",
      "open": 95.30999755859375,
      "high": 96.29000091552734,
      "low": 94.97000122070312,
      "close": 95.06999969482422,
      "volume": 2849200
    },
    {
      "time": "2025-10-31",
      "open": 95.2699966430664,
      "high": 95.9800033569336,
      "low": 95.05999755859375,
      "close": 95.76000213623047,
      "volume": 2203700
    },
    {
      "time": "2025-11-03",
      "open": 95.72000122070312,
      "high": 95.75,
      "low": 94.45999908447266,
      "close": 95.56999969482422,
      "volume": 3264400
    },
    {
      "time": "2025-11-04",
      "open": 94.62999725341797,
      "high": 95.05999755859375,
      "low": 94.33999633789062,
      "close": 94.55999755859375,
      "volume": 1588700
    },
    {
      "time": "2025-11-05",
      "open": 94.48999786376953,
      "high": 95.55000305175781,
      "low": 94.48999786376953,
      "close": 95.16000366210938,
      "volume": 2107900
    },
    {
      "time": "2025-11-06",
      "open": 95.20999908447266,
      "high": 95.52999877929688,
      "low": 94.16999816894531,
      "close": 94.3499984741211,
      "volume": 2824000
    },
    {
      "time": "2025-11-07",
      "open": 93.94999694824219,
      "high": 95.41000366210938,
      "low": 93.7699966430664,
      "close": 95.41000366210938,
      "volume": 4062100
    },
    {
      "time": "2025-11-10",
      "open": 96.04000091552734,
      "high": 96.44000244140625,
      "low": 95.30000305175781,
      "close": 96.12000274658203,
      "volume": 2273300
    },
    {
      "time": "2025-11-11",
      "open": 96.18000030517578,
      "high": 96.7300033569336,
      "low": 96.05999755859375,
      "close": 96.41000366210938,
      "volume": 1464500
    },
    {
      "time": "2025-11-12",
      "open": 96.58000183105469,
      "high": 97.1500015258789,
      "low": 96.51000213623047,
      "close": 96.58000183105469,
      "volume": 1301200
    },
    {
      "time": "2025-11-13",
      "open": 96.19000244140625,
      "high": 96.45999908447266,
      "low": 94.70999908447266,
      "close": 94.81999969482422,
      "volume": 2323600
    },
    {
      "time": "2025-11-14",
      "open": 94.08000183105469,
      "high": 95.33000183105469,
      "low": 94.01000213623047,
      "close": 94.62000274658203,
      "volume": 2816400
    },
    {
      "time": "2025-11-17",
      "open": 94.48999786376953,
      "high": 94.62000274658203,
      "low": 92.68000030517578,
      "close": 93.08000183105469,
      "volume": 2241900
    },
    {
      "time": "2025-11-18",
      "open": 92.6500015258789,
      "high": 93.77999877929688,
      "low": 92.45999908447266,
      "close": 93.19000244140625,
      "volume": 3761600
    },
    {
      "time": "2025-11-19",
      "open": 93.25,
      "high": 93.56999969482422,
      "low": 92.68000030517578,
      "close": 93.11000061035156,
      "volume": 2070200
    },
    {
      "time": "2025-11-20",
      "open": 94.16000366210938,
      "high": 94.47000122070312,
      "low": 91.63999938964844,
      "close": 91.69000244140625,
      "volume": 4149600
    },
    {
      "time": "2025-11-21",
      "open": 92.16999816894531,
      "high": 94,
      "low": 91.9000015258789,
      "close": 93.47000122070312,
      "volume": 3990900
    },
    {
      "time": "2025-11-24",
      "open": 93.66000366210938,
      "high": 94.41000366210938,
      "low": 93.26000213623047,
      "close": 94.18000030517578,
      "volume": 2543400
    },
    {
      "time": "2025-11-25",
      "open": 94.33000183105469,
      "high": 95.83000183105469,
      "low": 94.2300033569336,
      "close": 95.69999694824219,
      "volume": 2034500
    },
    {
      "time": "2025-11-26",
      "open": 95.7699966430664,
      "high": 96.87000274658203,
      "low": 95.76000213623047,
      "close": 96.37999725341797,
      "volume": 1413300
    },
    {
      "time": "2025-11-28",
      "open": 96.62999725341797,
      "high": 97.18000030517578,
      "low": 96.47000122070312,
      "close": 96.94999694824219,
      "volume": 1440800
    },
    {
      "time": "2025-12-01",
      "open": 96.16000366210938,
      "high": 97.0199966430664,
      "low": 96.06999969482422,
      "close": 96.33000183105469,
      "volume": 2844700
    },
    {
      "time": "2025-12-02",
      "open": 96.79000091552734,
      "high": 96.79000091552734,
      "low": 96.02999877929688,
      "close": 96.08000183105469,
      "volume": 2123700
    },
    {
      "time": "2025-12-03",
      "open": 96.19999694824219,
      "high": 96.94000244140625,
      "low": 96.05999755859375,
      "close": 96.8499984741211,
      "volume": 1866900
    },
    {
      "time": "2025-12-04",
      "open": 96.9000015258789,
      "high": 97.4000015258789,
      "low": 96.62999725341797,
      "close": 97.1500015258789,
      "volume": 2072000
    },
    {
      "time": "2025-12-05",
      "open": 97.19999694824219,
      "high": 97.69999694824219,
      "low": 97,
      "close": 97.2300033569336,
      "volume": 2783500
    },
    {
      "time": "2025-12-08",
      "open": 97.44000244140625,
      "high": 97.44000244140625,
      "low": 96.68000030517578,
      "close": 96.8499984741211,
      "volume": 3020600
    },
    {
      "time": "2025-12-09",
      "open": 96.63999938964844,
      "high": 97.33000183105469,
      "low": 96.5999984741211,
      "close": 96.6500015258789,
      "volume": 2129000
    },
    {
      "time": "2025-12-10",
      "open": 96.76000213623047,
      "high": 98.37000274658203,
      "low": 96.69999694824219,
      "close": 98.04000091552734,
      "volume": 3623500
    },
    {
      "time": "2025-12-11",
      "open": 97.94000244140625,
      "high": 98.91000366210938,
      "low": 97.80999755859375,
      "close": 98.86000061035156,
      "volume": 3047100
    },
    {
      "time": "2025-12-12",
      "open": 99.08999633789062,
      "high": 99.12000274658203,
      "low": 97.55999755859375,
      "close": 97.76000213623047,
      "volume": 2745100
    },
    {
      "time": "2025-12-15",
      "open": 98.2699966430664,
      "high": 98.3499984741211,
      "low": 97.2699966430664,
      "close": 97.56999969482422,
      "volume": 1992700
    },
    {
      "time": "2025-12-16",
      "open": 97.16000366210938,
      "high": 97.41000366210938,
      "low": 96.12000274658203,
      "close": 96.54000091552734,
      "volume": 1912800
    },
    {
      "time": "2025-12-17",
      "open": 96.6500015258789,
      "high": 97.30000305175781,
      "low": 96.06999969482422,
      "close": 96.13999938964844,
      "volume": 2407000
    },
    {
      "time": "2025-12-18",
      "open": 96.77999877929688,
      "high": 97.30000305175781,
      "low": 96.19999694824219,
      "close": 96.41999816894531,
      "volume": 2430800
    },
    {
      "time": "2025-12-19",
      "open": 96.62999725341797,
      "high": 97.33999633789062,
      "low": 96.52999877929688,
      "close": 97.04000091552734,
      "volume": 2984200
    },
    {
      "time": "2025-12-22",
      "open": 97.43000030517578,
      "high": 98,
      "low": 97.3499984741211,
      "close": 97.87999725341797,
      "volume": 2359800
    },
    {
      "time": "2025-12-23",
      "open": 97.72000122070312,
      "high": 97.97000122070312,
      "low": 97.30999755859375,
      "close": 97.58999633789062,
      "volume": 1291900
    },
    {
      "time": "2025-12-24",
      "open": 97.6500015258789,
      "high": 98.0199966430664,
      "low": 97.5,
      "close": 97.81999969482422,
      "volume": 782200
    },
    {
      "time": "2025-12-26",
      "open": 97.87000274658203,
      "high": 97.88999938964844,
      "low": 97.5199966430664,
      "close": 97.83999633789062,
      "volume": 1476000
    },
    {
      "time": "2025-12-29",
      "open": 97.61000061035156,
      "high": 97.93000030517578,
      "low": 97.29000091552734,
      "close": 97.4800033569336,
      "volume": 2370800
    },
    {
      "time": "2025-12-30",
      "open": 97.48999786376953,
      "high": 97.58999633789062,
      "low": 97.2300033569336,
      "close": 97.26000213623047,
      "volume": 1711700
    },
    {
      "time": "2025-12-31",
      "open": 97.12000274658203,
      "high": 97.20999908447266,
      "low": 96.26000213623047,
      "close": 96.2699966430664,
      "volume": 1545400
    },
    {
      "time": "2026-01-02",
      "open": 96.70999908447266,
      "high": 97.48999786376953,
      "low": 96.2300033569336,
      "close": 97.31999969482422,
      "volume": 2427300
    },
    {
      "time": "2026-01-05",
      "open": 97.51000213623047,
      "high": 98.7699966430664,
      "low": 97.51000213623047,
      "close": 98.51000213623047,
      "volume": 2863600
    },
    {
      "time": "2026-01-06",
      "open": 98.41999816894531,
      "high": 99.91999816894531,
      "low": 98.33999633789062,
      "close": 99.83999633789062,
      "volume": 2151500
    },
    {
      "time": "2026-01-07",
      "open": 99.7699966430664,
      "high": 99.93000030517578,
      "low": 98.77999877929688,
      "close": 98.83000183105469,
      "volume": 1742100
    },
    {
      "time": "2026-01-08",
      "open": 98.63999938964844,
      "high": 99.5999984741211,
      "low": 98.63999938964844,
      "close": 99.3499984741211,
      "volume": 3103100
    },
    {
      "time": "2026-01-09",
      "open": 99.7300033569336,
      "high": 100.22000122070312,
      "low": 99.4800033569336,
      "close": 99.97000122070312,
      "volume": 2607300
    },
    {
      "time": "2026-01-12",
      "open": 99.63999938964844,
      "high": 100.16000366210938,
      "low": 99.45999908447266,
      "close": 100.12000274658203,
      "volume": 2592300
    },
    {
      "time": "2026-01-13",
      "open": 100.37999725341797,
      "high": 100.52999877929688,
      "low": 99.9000015258789,
      "close": 100.25,
      "volume": 3979400
    },
    {
      "time": "2026-01-14",
      "open": 100.2300033569336,
      "high": 100.66000366210938,
      "low": 99.95999908447266,
      "close": 100.5,
      "volume": 2861500
    },
    {
      "time": "2026-01-15",
      "open": 100.9000015258789,
      "high": 101.47000122070312,
      "low": 100.76000213623047,
      "close": 101.08999633789062,
      "volume": 2618300
    },
    {
      "time": "2026-01-16",
      "open": 101.06999969482422,
      "high": 101.23999786376953,
      "low": 100.69000244140625,
      "close": 100.80000305175781,
      "volume": 2629600
    },
    {
      "time": "2026-01-20",
      "open": 99.58999633789062,
      "high": 100.27999877929688,
      "low": 99.05000305175781,
      "close": 99.25,
      "volume": 3364400
    },
    {
      "time": "2026-01-21",
      "open": 99.91000366210938,
      "high": 101.19999694824219,
      "low": 99.83999633789062,
      "close": 100.86000061035156,
      "volume": 3288000
    },
    {
      "time": "2026-01-22",
      "open": 101.30999755859375,
      "high": 101.7300033569336,
      "low": 100.91000366210938,
      "close": 101.02999877929688,
      "volume": 1769200
    },
    {
      "time": "2026-01-23",
      "open": 100.93000030517578,
      "high": 101,
      "low": 100.05000305175781,
      "close": 100.33999633789062,
      "volume": 1487000
    },
    {
      "time": "2026-01-26",
      "open": 100.58000183105469,
      "high": 100.97000122070312,
      "low": 100.3499984741211,
      "close": 100.45999908447266,
      "volume": 1588600
    },
    {
      "time": "2026-01-27",
      "open": 100.6500015258789,
      "high": 100.79000091552734,
      "low": 100.27999877929688,
      "close": 100.5199966430664,
      "volume": 1388300
    },
    {
      "time": "2026-01-28",
      "open": 100.68000030517578,
      "high": 100.77999877929688,
      "low": 99.94999694824219,
      "close": 100.19000244140625,
      "volume": 1681400
    },
    {
      "time": "2026-01-29",
      "open": 100.62000274658203,
      "high": 100.9000015258789,
      "low": 99.22000122070312,
      "close": 100.05000305175781,
      "volume": 2882200
    },
    {
      "time": "2026-01-30",
      "open": 99.70999908447266,
      "high": 100.18000030517578,
      "low": 98.44000244140625,
      "close": 99.18000030517578,
      "volume": 2705400
    },
    {
      "time": "2026-02-02",
      "open": 98.93000030517578,
      "high": 100,
      "low": 98.80000305175781,
      "close": 99.80000305175781,
      "volume": 1760600
    },
    {
      "time": "2026-02-03",
      "open": 99.93000030517578,
      "high": 100.51000213623047,
      "low": 98.73999786376953,
      "close": 99.70999908447266,
      "volume": 2121800
    },
    {
      "time": "2026-02-04",
      "open": 100.06999969482422,
      "high": 100.63999938964844,
      "low": 99.29000091552734,
      "close": 100.25,
      "volume": 2461700
    },
    {
      "time": "2026-02-05",
      "open": 99.6500015258789,
      "high": 100.12000274658203,
      "low": 98.97000122070312,
      "close": 99.19999694824219,
      "volume": 2204300
    },
    {
      "time": "2026-02-06",
      "open": 100.22000122070312,
      "high": 101.91000366210938,
      "low": 100.18000030517578,
      "close": 101.77999877929688,
      "volume": 2404500
    },
    {
      "time": "2026-02-09",
      "open": 101.5999984741211,
      "high": 102.38999938964844,
      "low": 101.38999938964844,
      "close": 102.11000061035156,
      "volume": 1175000
    },
    {
      "time": "2026-02-10",
      "open": 102.26000213623047,
      "high": 102.73999786376953,
      "low": 102.12999725341797,
      "close": 102.2300033569336,
      "volume": 1283900
    },
    {
      "time": "2026-02-11",
      "open": 102.79000091552734,
      "high": 102.98999786376953,
      "low": 101.63999938964844,
      "close": 102.16999816894531,
      "volume": 1206600
    },
    {
      "time": "2026-02-12",
      "open": 102.63999938964844,
      "high": 103.29000091552734,
      "low": 100.23999786376953,
      "close": 100.55999755859375,
      "volume": 2664600
    },
    {
      "time": "2026-02-13",
      "open": 100.6500015258789,
      "high": 102.26000213623047,
      "low": 100.16000366210938,
      "close": 101.72000122070312,
      "volume": 2595500
    },
    {
      "time": "2026-02-17",
      "open": 101.66999816894531,
      "high": 102.1500015258789,
      "low": 100.66000366210938,
      "close": 101.66000366210938,
      "volume": 2135900
    },
    {
      "time": "2026-02-18",
      "open": 101.79000091552734,
      "high": 102.81999969482422,
      "low": 101.56999969482422,
      "close": 102.30999755859375,
      "volume": 1304900
    },
    {
      "time": "2026-02-19",
      "open": 101.94999694824219,
      "high": 102.3499984741211,
      "low": 101.5199966430664,
      "close": 102.22000122070312,
      "volume": 1383900
    },
    {
      "time": "2026-02-20",
      "open": 101.98999786376953,
      "high": 103.37999725341797,
      "low": 101.94000244140625,
      "close": 102.7699966430664,
      "volume": 2620500
    },
    {
      "time": "2026-02-23",
      "open": 102.31999969482422,
      "high": 102.5999984741211,
      "low": 100.86000061035156,
      "close": 101.29000091552734,
      "volume": 2222900
    },
    {
      "time": "2026-02-24",
      "open": 101.3499984741211,
      "high": 102.4800033569336,
      "low": 101.16999816894531,
      "close": 102.37999725341797,
      "volume": 1569600
    },
    {
      "time": "2026-02-25",
      "open": 102.83000183105469,
      "high": 102.8499984741211,
      "low": 101.86000061035156,
      "close": 102.62999725341797,
      "volume": 1486700
    },
    {
      "time": "2026-02-26",
      "open": 102.79000091552734,
      "high": 103.4800033569336,
      "low": 102.31999969482422,
      "close": 103.44000244140625,
      "volume": 2152200
    },
    {
      "time": "2026-02-27",
      "open": 102.51000213623047,
      "high": 103.02999877929688,
      "low": 102.08000183105469,
      "close": 102.98999786376953,
      "volume": 2220300
    },
    {
      "time": "2026-03-02",
      "open": 101.97000122070312,
      "high": 103.52999877929688,
      "low": 101.94999694824219,
      "close": 103.19000244140625,
      "volume": 2700500
    },
    {
      "time": "2026-03-03",
      "open": 101.1500015258789,
      "high": 102.2300033569336,
      "low": 99.58000183105469,
      "close": 101.75,
      "volume": 5968100
    },
    {
      "time": "2026-03-04",
      "open": 102.19999694824219,
      "high": 102.37999725341797,
      "low": 101.41000366210938,
      "close": 102.13999938964844,
      "volume": 3648000
    },
    {
      "time": "2026-03-05",
      "open": 101.45999908447266,
      "high": 102.20999908447266,
      "low": 100.25,
      "close": 100.91999816894531,
      "volume": 3896500
    },
    {
      "time": "2026-03-06",
      "open": 99.5999984741211,
      "high": 99.76000213623047,
      "low": 98.55000305175781,
      "close": 99.27999877929688,
      "volume": 4006300
    },
    {
      "time": "2026-03-09",
      "open": 98.37999725341797,
      "high": 100.16000366210938,
      "low": 97.20999908447266,
      "close": 99.95999908447266,
      "volume": 4596600
    },
    {
      "time": "2026-03-10",
      "open": 99.88999938964844,
      "high": 100.58999633789062,
      "low": 99.0999984741211,
      "close": 99.22000122070312,
      "volume": 4873900
    },
    {
      "time": "2026-03-11",
      "open": 99.01000213623047,
      "high": 99.41999816894531,
      "low": 98.41000366210938,
      "close": 98.95999908447266,
      "volume": 3246500
    },
    {
      "time": "2026-03-12",
      "open": 98.12999725341797,
      "high": 98.58999633789062,
      "low": 97.16000366210938,
      "close": 97.19999694824219,
      "volume": 6201900
    },
    {
      "time": "2026-03-13",
      "open": 97.91999816894531,
      "high": 98.33999633789062,
      "low": 96.91999816894531,
      "close": 97.08000183105469,
      "volume": 5210400
    },
    {
      "time": "2026-03-16",
      "open": 98.05000305175781,
      "high": 98.77999877929688,
      "low": 97.83999633789062,
      "close": 98.0199966430664,
      "volume": 3549400
    },
    {
      "time": "2026-03-17",
      "open": 98.30999755859375,
      "high": 99.05000305175781,
      "low": 98.30999755859375,
      "close": 98.52999877929688,
      "volume": 2702600
    },
    {
      "time": "2026-03-18",
      "open": 98.12999725341797,
      "high": 98.63999938964844,
      "low": 97.44000244140625,
      "close": 97.45999908447266,
      "volume": 3401500
    },
    {
      "time": "2026-03-19",
      "open": 96.62999725341797,
      "high": 98.13999938964844,
      "low": 96.55999755859375,
      "close": 97.5999984741211,
      "volume": 4546900
    },
    {
      "time": "2026-03-20",
      "open": 97.3499984741211,
      "high": 97.5199966430664,
      "low": 95.16999816894531,
      "close": 95.69000244140625,
      "volume": 5182100
    },
    {
      "time": "2026-03-23",
      "open": 97.19999694824219,
      "high": 98.37999725341797,
      "low": 96.73999786376953,
      "close": 97.0199966430664,
      "volume": 5624000
    },
    {
      "time": "2026-03-24",
      "open": 96.43000030517578,
      "high": 97.9800033569336,
      "low": 96.23999786376953,
      "close": 97.47000122070312,
      "volume": 8939900
    },
    {
      "time": "2026-03-25",
      "open": 98.25,
      "high": 98.75,
      "low": 97.2699966430664,
      "close": 98.05999755859375,
      "volume": 6289100
    },
    {
      "time": "2026-03-26",
      "open": 97.27999877929688,
      "high": 98.20999908447266,
      "low": 96.62999725341797,
      "close": 96.72000122070312,
      "volume": 3117900
    },
    {
      "time": "2026-03-27",
      "open": 96.33000183105469,
      "high": 96.62000274658203,
      "low": 95.19999694824219,
      "close": 95.41000366210938,
      "volume": 8285500
    },
    {
      "time": "2026-03-30",
      "open": 96.4000015258789,
      "high": 96.43000030517578,
      "low": 94.3499984741211,
      "close": 94.73999786376953,
      "volume": 3047100
    },
    {
      "time": "2026-03-31",
      "open": 95.8499984741211,
      "high": 97.69000244140625,
      "low": 95.47000122070312,
      "close": 97.2300033569336,
      "volume": 4363900
    },
    {
      "time": "2026-04-01",
      "open": 97.7300033569336,
      "high": 98.44000244140625,
      "low": 97.62000274658203,
      "close": 97.91000366210938,
      "volume": 6100200
    },
    {
      "time": "2026-04-02",
      "open": 96.69000244140625,
      "high": 98.98999786376953,
      "low": 96.54000091552734,
      "close": 98.33999633789062,
      "volume": 2542300
    },
    {
      "time": "2026-04-06",
      "open": 98.22000122070312,
      "high": 98.77999877929688,
      "low": 97.94000244140625,
      "close": 98.75,
      "volume": 2316900
    },
    {
      "time": "2026-04-07",
      "open": 98.37000274658203,
      "high": 98.95999908447266,
      "low": 97.97000122070312,
      "close": 98.5999984741211,
      "volume": 3317500
    },
    {
      "time": "2026-04-08",
      "open": 100.9800033569336,
      "high": 101.5,
      "low": 100.52999877929688,
      "close": 101.25,
      "volume": 2493700
    },
    {
      "time": "2026-04-09",
      "open": 100.8499984741211,
      "high": 101.5199966430664,
      "low": 100.62999725341797,
      "close": 101.13999938964844,
      "volume": 1692700
    },
    {
      "time": "2026-04-10",
      "open": 101.31999969482422,
      "high": 101.44999694824219,
      "low": 100.48999786376953,
      "close": 100.63999938964844,
      "volume": 1351800
    },
    {
      "time": "2026-04-13",
      "open": 100.37000274658203,
      "high": 101.95999908447266,
      "low": 100.37000274658203,
      "close": 101.94000244140625,
      "volume": 2613300
    },
    {
      "time": "2026-04-14",
      "open": 102.08999633789062,
      "high": 102.58999633789062,
      "low": 101.83999633789062,
      "close": 102.47000122070312,
      "volume": 1806000
    },
    {
      "time": "2026-04-15",
      "open": 102.44999694824219,
      "high": 102.69999694824219,
      "low": 101.91000366210938,
      "close": 102.26000213623047,
      "volume": 1464800
    },
    {
      "time": "2026-04-16",
      "open": 102.4800033569336,
      "high": 103.06999969482422,
      "low": 102.3499984741211,
      "close": 102.72000122070312,
      "volume": 1367900
    },
    {
      "time": "2026-04-17",
      "open": 103.36000061035156,
      "high": 104.62000274658203,
      "low": 103.33000183105469,
      "close": 104.18000030517578,
      "volume": 2014100
    },
    {
      "time": "2026-04-20",
      "open": 103.91000366210938,
      "high": 104.69000244140625,
      "low": 103.86000061035156,
      "close": 104.63999938964844,
      "volume": 1719300
    },
    {
      "time": "2026-04-21",
      "open": 104.95999908447266,
      "high": 105.41000366210938,
      "low": 103.77999877929688,
      "close": 103.9800033569336,
      "volume": 1894200
    },
    {
      "time": "2026-04-22",
      "open": 104.80000305175781,
      "high": 105,
      "low": 103.55999755859375,
      "close": 103.87000274658203,
      "volume": 1880100
    },
    {
      "time": "2026-04-23",
      "open": 103.88999938964844,
      "high": 104.2300033569336,
      "low": 102.6500015258789,
      "close": 103.83000183105469,
      "volume": 2267100
    },
    {
      "time": "2026-04-24",
      "open": 103.95999908447266,
      "high": 104.18000030517578,
      "low": 103.36000061035156,
      "close": 103.76000213623047,
      "volume": 1250000
    },
    {
      "time": "2026-04-27",
      "open": 103.83999633789062,
      "high": 104.29000091552734,
      "low": 103.44000244140625,
      "close": 103.75,
      "volume": 2362400
    },
    {
      "time": "2026-04-28",
      "open": 103.44000244140625,
      "high": 103.83000183105469,
      "low": 102.5199966430664,
      "close": 102.87000274658203,
      "volume": 1361200
    },
    {
      "time": "2026-04-29",
      "open": 102.91000366210938,
      "high": 103.1500015258789,
      "low": 102.12000274658203,
      "close": 102.47000122070312,
      "volume": 4197600
    },
    {
      "time": "2026-04-30",
      "open": 102.81999969482422,
      "high": 104.44999694824219,
      "low": 102.58000183105469,
      "close": 104.33999633789062,
      "volume": 1913700
    },
    {
      "time": "2026-05-01",
      "open": 104.66999816894531,
      "high": 104.88999938964844,
      "low": 104.0999984741211,
      "close": 104.19999694824219,
      "volume": 1682200
    },
    {
      "time": "2026-05-04",
      "open": 104.08000183105469,
      "high": 104.81999969482422,
      "low": 103.5999984741211,
      "close": 104.01000213623047,
      "volume": 2379800
    },
    {
      "time": "2026-05-05",
      "open": 104.51000213623047,
      "high": 105.27999877929688,
      "low": 104.2699966430664,
      "close": 105.05999755859375,
      "volume": 1435500
    },
    {
      "time": "2026-05-06",
      "open": 105.97000122070312,
      "high": 106.31999969482422,
      "low": 105.38999938964844,
      "close": 106.11000061035156,
      "volume": 1323100
    },
    {
      "time": "2026-05-07",
      "open": 106.20999908447266,
      "high": 106.43000030517578,
      "low": 104.56999969482422,
      "close": 104.91000366210938,
      "volume": 2086800
    },
    {
      "time": "2026-05-08",
      "open": 105.38999938964844,
      "high": 105.55000305175781,
      "low": 104.77999877929688,
      "close": 105.19999694824219,
      "volume": 1307600
    },
    {
      "time": "2026-05-11",
      "open": 105.4800033569336,
      "high": 105.75,
      "low": 105.2699966430664,
      "close": 105.52999877929688,
      "volume": 1310800
    },
    {
      "time": "2026-05-12",
      "open": 105.26000213623047,
      "high": 105.33999633789062,
      "low": 103.98999786376953,
      "close": 104.97000122070312,
      "volume": 1422400
    },
    {
      "time": "2026-05-13",
      "open": 105.12999725341797,
      "high": 105.33000183105469,
      "low": 104.0999984741211,
      "close": 104.73999786376953,
      "volume": 1320900
    },
    {
      "time": "2026-05-14",
      "open": 104.91000366210938,
      "high": 105.55999755859375,
      "low": 104.72000122070312,
      "close": 105.1500015258789,
      "volume": 2172000
    },
    {
      "time": "2026-05-15",
      "open": 104.30999755859375,
      "high": 104.33000183105469,
      "low": 103.62000274658203,
      "close": 103.69000244140625,
      "volume": 1657300
    },
    {
      "time": "2026-05-18",
      "open": 103.87999725341797,
      "high": 104.33000183105469,
      "low": 103.16000366210938,
      "close": 103.68000030517578,
      "volume": 2338900
    },
    {
      "time": "2026-05-19",
      "open": 103.19000244140625,
      "high": 103.62000274658203,
      "low": 102.5199966430664,
      "close": 103.05999755859375,
      "volume": 1969200
    },
    {
      "time": "2026-05-20",
      "open": 103.5,
      "high": 104.55999755859375,
      "low": 102.80999755859375,
      "close": 104.44000244140625,
      "volume": 2256900
    },
    {
      "time": "2026-05-21",
      "open": 103.95999908447266,
      "high": 105.22000122070312,
      "low": 103.44000244140625,
      "close": 105,
      "volume": 2673600
    },
    {
      "time": "2026-05-22",
      "open": 105.55999755859375,
      "high": 106.13999938964844,
      "low": 105.4000015258789,
      "close": 105.91999816894531,
      "volume": 2118700
    },
    {
      "time": "2026-05-26",
      "open": 106.69000244140625,
      "high": 107.26000213623047,
      "low": 106.23999786376953,
      "close": 106.9000015258789,
      "volume": 3469000
    },
    {
      "time": "2026-05-27",
      "open": 107.13999938964844,
      "high": 107.19000244140625,
      "low": 106.62999725341797,
      "close": 106.68000030517578,
      "volume": 1533200
    },
    {
      "time": "2026-05-28",
      "open": 106.62999725341797,
      "high": 107.56999969482422,
      "low": 106.29000091552734,
      "close": 107.16999816894531,
      "volume": 1482400
    },
    {
      "time": "2026-05-29",
      "open": 107.30999755859375,
      "high": 107.48999786376953,
      "low": 106.9000015258789,
      "close": 107.37000274658203,
      "volume": 1093200
    },
    {
      "time": "2026-06-01",
      "open": 106.79000091552734,
      "high": 107.79000091552734,
      "low": 106.62999725341797,
      "close": 107.4800033569336,
      "volume": 1610200
    },
    {
      "time": "2026-06-02",
      "open": 107.5,
      "high": 108.33999633789062,
      "low": 107.5,
      "close": 108.2300033569336,
      "volume": 1005800
    },
    {
      "time": "2026-06-03",
      "open": 107.9000015258789,
      "high": 108.36000061035156,
      "low": 107.48999786376953,
      "close": 107.94999694824219,
      "volume": 1203800
    },
    {
      "time": "2026-06-04",
      "open": 107.91000366210938,
      "high": 108.6500015258789,
      "low": 107.73999786376953,
      "close": 108.51000213623047,
      "volume": 1129000
    },
    {
      "time": "2026-06-05",
      "open": 107.70999908447266,
      "high": 107.8499984741211,
      "low": 105.88999938964844,
      "close": 106.20999908447266,
      "volume": 1700500
    },
    {
      "time": "2026-06-08",
      "open": 106.97000122070312,
      "high": 107.12000274658203,
      "low": 106.16999816894531,
      "close": 106.30000305175781,
      "volume": 1698000
    },
    {
      "time": "2026-06-09",
      "open": 107.02999877929688,
      "high": 108.0199966430664,
      "low": 104.72000122070312,
      "close": 106.91999816894531,
      "volume": 3197500
    },
    {
      "time": "2026-06-10",
      "open": 106.55999755859375,
      "high": 107.44999694824219,
      "low": 105.37000274658203,
      "close": 105.38999938964844,
      "volume": 1806900
    },
    {
      "time": "2026-06-11",
      "open": 106.0199966430664,
      "high": 107.94000244140625,
      "low": 105.87999725341797,
      "close": 107.72000122070312,
      "volume": 1831700
    },
    {
      "time": "2026-06-12",
      "open": 108.29000091552734,
      "high": 109.08000183105469,
      "low": 107.66000366210938,
      "close": 108.72000122070312,
      "volume": 2343800
    },
    {
      "time": "2026-06-15",
      "open": 109.68000030517578,
      "high": 110.16000366210938,
      "low": 109.2699966430664,
      "close": 109.43000030517578,
      "volume": 2798300
    },
    {
      "time": "2026-06-16",
      "open": 109.72000122070312,
      "high": 110.22000122070312,
      "low": 108.87999725341797,
      "close": 108.94000244140625,
      "volume": 1245100
    },
    {
      "time": "2026-06-17",
      "open": 109.02999877929688,
      "high": 109.66000366210938,
      "low": 107.33000183105469,
      "close": 107.5199966430664,
      "volume": 2810400
    },
    {
      "time": "2026-06-18",
      "open": 108.66999816894531,
      "high": 108.98999786376953,
      "low": 108.18000030517578,
      "close": 108.54000091552734,
      "volume": 1679200
    },
    {
      "time": "2026-06-22",
      "open": 108.86000061035156,
      "high": 109.37000274658203,
      "low": 108.77999877929688,
      "close": 109.0999984741211,
      "volume": 1589000
    },
    {
      "time": "2026-06-23",
      "open": 107.38999938964844,
      "high": 108.51000213623047,
      "low": 107.0999984741211,
      "close": 107.83999633789062,
      "volume": 1198100
    },
    {
      "time": "2026-06-24",
      "open": 108.16999816894531,
      "high": 109.25,
      "low": 107.98999786376953,
      "close": 108.55999755859375,
      "volume": 1421100
    },
    {
      "time": "2026-06-25",
      "open": 109.91999816894531,
      "high": 110.73999786376953,
      "low": 109.51000213623047,
      "close": 110.02999877929688,
      "volume": 1978000
    },
    {
      "time": "2026-06-26",
      "open": 109.2300033569336,
      "high": 109.83999633789062,
      "low": 109.05999755859375,
      "close": 109.58000183105469,
      "volume": 1732400
    },
    {
      "time": "2026-06-29",
      "open": 109.87000274658203,
      "high": 110.19999694824219,
      "low": 109.16000366210938,
      "close": 110.16000366210938,
      "volume": 2315600
    },
    {
      "time": "2026-06-30",
      "open": 110.05999755859375,
      "high": 110.58000183105469,
      "low": 109.69999694824219,
      "close": 110.31999969482422,
      "volume": 1813300
    },
    {
      "time": "2026-07-01",
      "open": 110.16000366210938,
      "high": 111.12999725341797,
      "low": 109.93000030517578,
      "close": 110.18000030517578,
      "volume": 2871300
    },
    {
      "time": "2026-07-02",
      "open": 110.70999908447266,
      "high": 111.43000030517578,
      "low": 109.41000366210938,
      "close": 110.33999633789062,
      "volume": 1906400
    },
    {
      "time": "2026-07-06",
      "open": 110.36000061035156,
      "high": 110.91999816894531,
      "low": 110.33000183105469,
      "close": 110.61000061035156,
      "volume": 1844700
    },
    {
      "time": "2026-07-07",
      "open": 110.72000122070312,
      "high": 111.01000213623047,
      "low": 109.87000274658203,
      "close": 109.9800033569336,
      "volume": 2824800
    },
    {
      "time": "2026-07-08",
      "open": 109.30999755859375,
      "high": 109.41000366210938,
      "low": 108.25,
      "close": 108.94999694824219,
      "volume": 1073400
    },
    {
      "time": "2026-07-09",
      "open": 109.44999694824219,
      "high": 110.4800033569336,
      "low": 109.44000244140625,
      "close": 110,
      "volume": 2065600
    },
    {
      "time": "2026-07-10",
      "open": 110.33000183105469,
      "high": 110.48999786376953,
      "low": 109.33999633789062,
      "close": 110.0199966430664,
      "volume": 2942100
    },
    {
      "time": "2026-07-13",
      "open": 109.95999908447266,
      "high": 110.55999755859375,
      "low": 109.52999877929688,
      "close": 109.77999877929688,
      "volume": 2250300
    },
    {
      "time": "2026-07-14",
      "open": 110.08000183105469,
      "high": 110.52999877929688,
      "low": 109.58999633789062,
      "close": 109.80000305175781,
      "volume": 1087400
    },
    {
      "time": "2026-07-15",
      "open": 110.06999969482422,
      "high": 110.23999786376953,
      "low": 109.11000061035156,
      "close": 109.51000213623047,
      "volume": 1001400
    },
    {
      "time": "2026-07-16",
      "open": 109.2699966430664,
      "high": 110.19000244140625,
      "low": 109.2699966430664,
      "close": 110.02999877929688,
      "volume": 1134300
    },
    {
      "time": "2026-07-17",
      "open": 109.18000030517578,
      "high": 110.19999694824219,
      "low": 109.08000183105469,
      "close": 109.33999633789062,
      "volume": 15965500
    },
    {
      "time": "2026-07-20",
      "open": 109.62999725341797,
      "high": 109.88999938964844,
      "low": 108.72000122070312,
      "close": 108.77999877929688,
      "volume": 3928100
    },
    {
      "time": "2026-07-21",
      "open": 109.19000244140625,
      "high": 109.47000122070312,
      "low": 108.75,
      "close": 109.31999969482422,
      "volume": 3090800
    },
    {
      "time": "2026-07-22",
      "open": 109.37999725341797,
      "high": 109.95999908447266,
      "low": 109.0999984741211,
      "close": 109.2300033569336,
      "volume": 962500
    },
    {
      "time": "2026-07-23",
      "open": 108.87000274658203,
      "high": 109.43000030517578,
      "low": 108.55000305175781,
      "close": 108.8499984741211,
      "volume": 1283700
    },
    {
      "time": "2026-07-24",
      "open": 109.1500015258789,
      "high": 109.9800033569336,
      "low": 109.04000091552734,
      "close": 109.36000061035156,
      "volume": 1026500
    },
    {
      "time": "2026-07-27",
      "open": 109.9800033569336,
      "high": 110.55999755859375,
      "low": 109.41000366210938,
      "close": 109.9800033569336,
      "volume": 1223000
    },
    {
      "time": "2026-07-28",
      "open": 110.1500015258789,
      "high": 110.9000015258789,
      "low": 110,
      "close": 110.72000122070312,
      "volume": 1342600
    },
    {
      "time": "2026-07-29",
      "open": 110.54000091552734,
      "high": 111.08000183105469,
      "low": 109.43000030517578,
      "close": 109.58000183105469,
      "volume": 1523900
    },
    {
      "time": "2026-07-30",
      "open": 110.05999755859375,
      "high": 110.1500015258789,
      "low": 108.66999816894531,
      "close": 110,
      "volume": 1534100
    },
    {
      "time": "2026-07-31",
      "open": 110.13999938964844,
      "high": 110.19999694824219,
      "low": 108.87999725341797,
      "close": 109.69000244140625,
      "volume": 1120200
    },
    {
      "time": "2026-08-03",
      "open": 109.79000091552734,
      "high": 111.11000061035156,
      "low": 109.7699966430664,
      "close": 111.08000183105469,
      "volume": 1603200
    },
    {
      "time": "2026-08-04",
      "open": 111.41999816894531,
      "high": 113.08000183105469,
      "low": 111.19000244140625,
      "close": 112.93000030517578,
      "volume": 2946900
    },
    {
      "time": "2026-08-05",
      "open": 113.11000061035156,
      "high": 113.38999938964844,
      "low": 112.25,
      "close": 112.30999755859375,
      "volume": 900200
    },
    {
      "time": "2026-08-06",
      "open": 112.23999786376953,
      "high": 112.5199966430664,
      "low": 111.63999938964844,
      "close": 111.7699966430664,
      "volume": 1059200
    },
    {
      "time": "2026-08-07",
      "open": 112.5999984741211,
      "high": 113.29000091552734,
      "low": 112.3499984741211,
      "close": 113.11000061035156,
      "volume": 825700
    },
    {
      "time": "2026-08-10",
      "open": 113.02999877929688,
      "high": 113.23999786376953,
      "low": 112.88999938964844,
      "close": 113.08000183105469,
      "volume": 1493400
    },
    {
      "time": "2026-08-11",
      "open": 113.01000213623047,
      "high": 113.69999694824219,
      "low": 113,
      "close": 113.41000366210938,
      "volume": 1015700
    },
    {
      "time": "2026-08-12",
      "open": 113.83999633789062,
      "high": 114.0199966430664,
      "low": 113.2300033569336,
      "close": 113.87000274658203,
      "volume": 933100
    },
    {
      "time": "2026-08-13",
      "open": 114.13999938964844,
      "high": 114.76000213623047,
      "low": 114.05999755859375,
      "close": 114.70999908447266,
      "volume": 1296600
    },
    {
      "time": "2026-08-14",
      "open": 114.79000091552734,
      "high": 114.97000122070312,
      "low": 114.58000183105469,
      "close": 114.81999969482422,
      "volume": 905200
    },
    {
      "time": "2026-08-17",
      "open": 114.56999969482422,
      "high": 114.6500015258789,
      "low": 114.20999908447266,
      "close": 114.20999908447266,
      "volume": 1796000
    },
    {
      "time": "2026-08-18",
      "open": 113.94999694824219,
      "high": 114.18000030517578,
      "low": 112.9800033569336,
      "close": 112.98999786376953,
      "volume": 1078100
    },
    {
      "time": "2026-08-19",
      "open": 113.86000061035156,
      "high": 114.26000213623047,
      "low": 113.44000244140625,
      "close": 113.61000061035156,
      "volume": 969900
    },
    {
      "time": "2026-08-20",
      "open": 113.04000091552734,
      "high": 113.56999969482422,
      "low": 112.62000274658203,
      "close": 112.6500015258789,
      "volume": 1003700
    },
    {
      "time": "2026-08-21",
      "open": 113.29000091552734,
      "high": 113.52999877929688,
      "low": 113.13999938964844,
      "close": 113.44000244140625,
      "volume": 894500
    },
    {
      "time": "2026-08-24",
      "open": 113.18000030517578,
      "high": 113.36000061035156,
      "low": 112.72000122070312,
      "close": 113.01000213623047,
      "volume": 1332000
    },
    {
      "time": "2026-08-25",
      "open": 113.23999786376953,
      "high": 113.23999786376953,
      "low": 112.68000030517578,
      "close": 112.94000244140625,
      "volume": 1247300
    },
    {
      "time": "2026-08-26",
      "open": 112.63999938964844,
      "high": 113.55000305175781,
      "low": 112.56999969482422,
      "close": 113.23999786376953,
      "volume": 934100
    },
    {
      "time": "2026-08-27",
      "open": 113.30999755859375,
      "high": 113.5199966430664,
      "low": 113.12000274658203,
      "close": 113.30999755859375,
      "volume": 1100500
    },
    {
      "time": "2026-08-28",
      "open": 113.43000030517578,
      "high": 113.55000305175781,
      "low": 112.1500015258789,
      "close": 112.27999877929688,
      "volume": 1359000
    },
    {
      "time": "2026-08-31",
      "open": 111.83999633789062,
      "high": 111.93000030517578,
      "low": 111.41999816894531,
      "close": 111.68000030517578,
      "volume": 1025700
    },
    {
      "time": "2026-09-01",
      "open": 111.2300033569336,
      "high": 111.62999725341797,
      "low": 110.27999877929688,
      "close": 110.5,
      "volume": 874900
    },
    {
      "time": "2026-09-02",
      "open": 110.5,
      "high": 111.27999877929688,
      "low": 110.44000244140625,
      "close": 111.0199966430664,
      "volume": 1039300
    },
    {
      "time": "2026-09-03",
      "open": 111.77999877929688,
      "high": 112.16000366210938,
      "low": 111.2699966430664,
      "close": 112.13999938964844,
      "volume": 1020500
    },
    {
      "time": "2026-09-04",
      "open": 111.44999694824219,
      "high": 112.16000366210938,
      "low": 111.26000213623047,
      "close": 111.83000183105469,
      "volume": 839900
    },
    {
      "time": "2026-09-08",
      "open": 111.52999877929688,
      "high": 111.55999755859375,
      "low": 110.87999725341797,
      "close": 110.94999694824219,
      "volume": 995100
    },
    {
      "time": "2026-09-09",
      "open": 110.76000213623047,
      "high": 110.88999938964844,
      "low": 109.91000366210938,
      "close": 109.94000244140625,
      "volume": 997900
    },
    {
      "time": "2026-09-10",
      "open": 109.44999694824219,
      "high": 109.77999877929688,
      "low": 108.88999938964844,
      "close": 108.95999908447266,
      "volume": 1741800
    },
    {
      "time": "2026-09-11",
      "open": 109.83000183105469,
      "high": 110.06999969482422,
      "low": 109.55000305175781,
      "close": 109.86000061035156,
      "volume": 1114800
    },
    {
      "time": "2026-09-14",
      "open": 109.41000366210938,
      "high": 109.95999908447266,
      "low": 109.27999877929688,
      "close": 109.6449966430664,
      "volume": 1105968
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 95.74880081176758
    },
    {
      "time": "2025-11-24",
      "value": 95.70020080566407
    },
    {
      "time": "2025-11-25",
      "value": 95.69440078735352
    },
    {
      "time": "2025-11-26",
      "value": 95.70180068969727
    },
    {
      "time": "2025-11-28",
      "value": 95.70520065307618
    },
    {
      "time": "2025-12-01",
      "value": 95.70400070190429
    },
    {
      "time": "2025-12-02",
      "value": 95.69660079956054
    },
    {
      "time": "2025-12-03",
      "value": 95.70440078735352
    },
    {
      "time": "2025-12-04",
      "value": 95.72960083007813
    },
    {
      "time": "2025-12-05",
      "value": 95.77120086669922
    },
    {
      "time": "2025-12-08",
      "value": 95.78500076293945
    },
    {
      "time": "2025-12-09",
      "value": 95.78840072631836
    },
    {
      "time": "2025-12-10",
      "value": 95.81820068359374
    },
    {
      "time": "2025-12-11",
      "value": 95.86500076293946
    },
    {
      "time": "2025-12-12",
      "value": 95.88140075683594
    },
    {
      "time": "2025-12-15",
      "value": 95.88820068359375
    },
    {
      "time": "2025-12-16",
      "value": 95.87300064086914
    },
    {
      "time": "2025-12-17",
      "value": 95.86260055541992
    },
    {
      "time": "2025-12-18",
      "value": 95.84600051879883
    },
    {
      "time": "2025-12-19",
      "value": 95.85680053710938
    },
    {
      "time": "2025-12-22",
      "value": 95.93400054931641
    },
    {
      "time": "2025-12-23",
      "value": 95.9804005432129
    },
    {
      "time": "2025-12-24",
      "value": 96.01760055541992
    },
    {
      "time": "2025-12-26",
      "value": 96.04980041503906
    },
    {
      "time": "2025-12-29",
      "value": 96.09780044555664
    },
    {
      "time": "2025-12-30",
      "value": 96.1370004272461
    },
    {
      "time": "2025-12-31",
      "value": 96.13440032958984
    },
    {
      "time": "2026-01-02",
      "value": 96.14480026245117
    },
    {
      "time": "2026-01-05",
      "value": 96.19560028076172
    },
    {
      "time": "2026-01-06",
      "value": 96.25620025634765
    },
    {
      "time": "2026-01-07",
      "value": 96.28880035400391
    },
    {
      "time": "2026-01-08",
      "value": 96.3236003112793
    },
    {
      "time": "2026-01-09",
      "value": 96.39000030517577
    },
    {
      "time": "2026-01-12",
      "value": 96.475400390625
    },
    {
      "time": "2026-01-13",
      "value": 96.57900039672852
    },
    {
      "time": "2026-01-14",
      "value": 96.6738003540039
    },
    {
      "time": "2026-01-15",
      "value": 96.78420028686523
    },
    {
      "time": "2026-01-16",
      "value": 96.90900039672852
    },
    {
      "time": "2026-01-20",
      "value": 96.99080032348633
    },
    {
      "time": "2026-01-21",
      "value": 97.12100036621094
    },
    {
      "time": "2026-01-22",
      "value": 97.23340026855469
    },
    {
      "time": "2026-01-23",
      "value": 97.31780014038085
    },
    {
      "time": "2026-01-26",
      "value": 97.39880004882812
    },
    {
      "time": "2026-01-27",
      "value": 97.47759994506836
    },
    {
      "time": "2026-01-28",
      "value": 97.585
    },
    {
      "time": "2026-01-29",
      "value": 97.69360000610351
    },
    {
      "time": "2026-01-30",
      "value": 97.81559997558594
    },
    {
      "time": "2026-02-02",
      "value": 97.94779998779296
    },
    {
      "time": "2026-02-03",
      "value": 98.07979995727538
    },
    {
      "time": "2026-02-04",
      "value": 98.25099990844727
    },
    {
      "time": "2026-02-05",
      "value": 98.36559982299805
    },
    {
      "time": "2026-02-06",
      "value": 98.51759979248047
    },
    {
      "time": "2026-02-09",
      "value": 98.64579986572265
    },
    {
      "time": "2026-02-10",
      "value": 98.76279998779297
    },
    {
      "time": "2026-02-11",
      "value": 98.86720001220704
    },
    {
      "time": "2026-02-12",
      "value": 98.95179992675781
    },
    {
      "time": "2026-02-13",
      "value": 99.06459991455078
    },
    {
      "time": "2026-02-17",
      "value": 99.16080001831055
    },
    {
      "time": "2026-02-18",
      "value": 99.26399993896484
    },
    {
      "time": "2026-02-19",
      "value": 99.36379989624024
    },
    {
      "time": "2026-02-20",
      "value": 99.48219985961914
    },
    {
      "time": "2026-02-23",
      "value": 99.57499984741212
    },
    {
      "time": "2026-02-24",
      "value": 99.66179977416992
    },
    {
      "time": "2026-02-25",
      "value": 99.73719970703125
    },
    {
      "time": "2026-02-26",
      "value": 99.85079971313476
    },
    {
      "time": "2026-02-27",
      "value": 99.95919967651368
    },
    {
      "time": "2026-03-02",
      "value": 100.09219970703126
    },
    {
      "time": "2026-03-03",
      "value": 100.20439971923828
    },
    {
      "time": "2026-03-04",
      "value": 100.31879974365235
    },
    {
      "time": "2026-03-05",
      "value": 100.3963996887207
    },
    {
      "time": "2026-03-06",
      "value": 100.42439971923828
    },
    {
      "time": "2026-03-09",
      "value": 100.47179977416992
    },
    {
      "time": "2026-03-10",
      "value": 100.4997998046875
    },
    {
      "time": "2026-03-11",
      "value": 100.52219985961914
    },
    {
      "time": "2026-03-12",
      "value": 100.51659973144531
    },
    {
      "time": "2026-03-13",
      "value": 100.5129997253418
    },
    {
      "time": "2026-03-16",
      "value": 100.5479997253418
    },
    {
      "time": "2026-03-17",
      "value": 100.57219970703125
    },
    {
      "time": "2026-03-18",
      "value": 100.55119964599609
    },
    {
      "time": "2026-03-19",
      "value": 100.5063996887207
    },
    {
      "time": "2026-03-20",
      "value": 100.44359970092773
    },
    {
      "time": "2026-03-23",
      "value": 100.39699966430663
    },
    {
      "time": "2026-03-24",
      "value": 100.34699966430664
    },
    {
      "time": "2026-03-25",
      "value": 100.30579956054687
    },
    {
      "time": "2026-03-26",
      "value": 100.23519958496094
    },
    {
      "time": "2026-03-27",
      "value": 100.13339965820313
    },
    {
      "time": "2026-03-30",
      "value": 100.0063996887207
    },
    {
      "time": "2026-03-31",
      "value": 99.93499969482421
    },
    {
      "time": "2026-04-01",
      "value": 99.90819976806641
    },
    {
      "time": "2026-04-02",
      "value": 99.85779968261718
    },
    {
      "time": "2026-04-06",
      "value": 99.81219970703125
    },
    {
      "time": "2026-04-07",
      "value": 99.77739974975586
    },
    {
      "time": "2026-04-08",
      "value": 99.7931997680664
    },
    {
      "time": "2026-04-09",
      "value": 99.80559982299805
    },
    {
      "time": "2026-04-10",
      "value": 99.8145997619629
    },
    {
      "time": "2026-04-13",
      "value": 99.85239974975586
    },
    {
      "time": "2026-04-14",
      "value": 99.9181997680664
    },
    {
      "time": "2026-04-15",
      "value": 99.96739974975586
    },
    {
      "time": "2026-04-16",
      "value": 100.02759979248047
    },
    {
      "time": "2026-04-17",
      "value": 100.10619979858399
    },
    {
      "time": "2026-04-20",
      "value": 100.21499984741212
    },
    {
      "time": "2026-04-21",
      "value": 100.25899993896485
    },
    {
      "time": "2026-04-22",
      "value": 100.29419998168946
    },
    {
      "time": "2026-04-23",
      "value": 100.32619995117187
    },
    {
      "time": "2026-04-24",
      "value": 100.35800003051757
    },
    {
      "time": "2026-04-27",
      "value": 100.4218000793457
    },
    {
      "time": "2026-04-28",
      "value": 100.44480010986328
    },
    {
      "time": "2026-04-29",
      "value": 100.46100006103515
    },
    {
      "time": "2026-04-30",
      "value": 100.5016000366211
    },
    {
      "time": "2026-05-01",
      "value": 100.54119995117188
    },
    {
      "time": "2026-05-04",
      "value": 100.56600006103515
    },
    {
      "time": "2026-05-05",
      "value": 100.64139999389648
    },
    {
      "time": "2026-05-06",
      "value": 100.71600006103516
    },
    {
      "time": "2026-05-07",
      "value": 100.76160018920899
    },
    {
      "time": "2026-05-08",
      "value": 100.7968000793457
    },
    {
      "time": "2026-05-11",
      "value": 100.84760009765625
    },
    {
      "time": "2026-05-12",
      "value": 100.8832000732422
    },
    {
      "time": "2026-05-13",
      "value": 100.94300003051758
    },
    {
      "time": "2026-05-14",
      "value": 101.00320007324218
    },
    {
      "time": "2026-05-15",
      "value": 101.0586001586914
    },
    {
      "time": "2026-05-18",
      "value": 101.14660018920898
    },
    {
      "time": "2026-05-19",
      "value": 101.20860015869141
    },
    {
      "time": "2026-05-20",
      "value": 101.31300018310547
    },
    {
      "time": "2026-05-21",
      "value": 101.43380020141602
    },
    {
      "time": "2026-05-22",
      "value": 101.60820022583007
    },
    {
      "time": "2026-05-26",
      "value": 101.80460021972657
    },
    {
      "time": "2026-05-27",
      "value": 101.97780029296875
    },
    {
      "time": "2026-05-28",
      "value": 102.15060028076172
    },
    {
      "time": "2026-05-29",
      "value": 102.34880035400391
    },
    {
      "time": "2026-06-01",
      "value": 102.54640045166016
    },
    {
      "time": "2026-06-02",
      "value": 102.7972004699707
    },
    {
      "time": "2026-06-03",
      "value": 103.01580047607422
    },
    {
      "time": "2026-06-04",
      "value": 103.23660049438476
    },
    {
      "time": "2026-06-05",
      "value": 103.39960052490234
    },
    {
      "time": "2026-06-08",
      "value": 103.59120056152344
    },
    {
      "time": "2026-06-09",
      "value": 103.82140045166015
    },
    {
      "time": "2026-06-10",
      "value": 104.03440048217773
    },
    {
      "time": "2026-06-11",
      "value": 104.24420043945312
    },
    {
      "time": "2026-06-12",
      "value": 104.460400390625
    },
    {
      "time": "2026-06-15",
      "value": 104.68220046997071
    },
    {
      "time": "2026-06-16",
      "value": 104.88600051879882
    },
    {
      "time": "2026-06-17",
      "value": 105.06440048217773
    },
    {
      "time": "2026-06-18",
      "value": 105.21020050048828
    },
    {
      "time": "2026-06-22",
      "value": 105.36940048217774
    },
    {
      "time": "2026-06-23",
      "value": 105.51340042114258
    },
    {
      "time": "2026-06-24",
      "value": 105.64580032348633
    },
    {
      "time": "2026-06-25",
      "value": 105.7970002746582
    },
    {
      "time": "2026-06-26",
      "value": 105.94340026855468
    },
    {
      "time": "2026-06-29",
      "value": 106.09220031738282
    },
    {
      "time": "2026-06-30",
      "value": 106.21500030517578
    },
    {
      "time": "2026-07-01",
      "value": 106.32580032348633
    },
    {
      "time": "2026-07-02",
      "value": 106.45300018310547
    },
    {
      "time": "2026-07-06",
      "value": 106.58780014038086
    },
    {
      "time": "2026-07-07",
      "value": 106.71080017089844
    },
    {
      "time": "2026-07-08",
      "value": 106.81460006713867
    },
    {
      "time": "2026-07-09",
      "value": 106.93960006713867
    },
    {
      "time": "2026-07-10",
      "value": 107.08259994506835
    },
    {
      "time": "2026-07-13",
      "value": 107.22879989624023
    },
    {
      "time": "2026-07-14",
      "value": 107.33800003051758
    },
    {
      "time": "2026-07-15",
      "value": 107.44420013427734
    },
    {
      "time": "2026-07-16",
      "value": 107.56460006713867
    },
    {
      "time": "2026-07-17",
      "value": 107.6502000427246
    },
    {
      "time": "2026-07-20",
      "value": 107.70360000610351
    },
    {
      "time": "2026-07-21",
      "value": 107.79179992675782
    },
    {
      "time": "2026-07-22",
      "value": 107.87240005493165
    },
    {
      "time": "2026-07-23",
      "value": 107.93880004882813
    },
    {
      "time": "2026-07-24",
      "value": 108.02660003662109
    },
    {
      "time": "2026-07-27",
      "value": 108.13140014648438
    },
    {
      "time": "2026-07-28",
      "value": 108.24280014038087
    },
    {
      "time": "2026-07-29",
      "value": 108.36060012817383
    },
    {
      "time": "2026-07-30",
      "value": 108.48700012207031
    },
    {
      "time": "2026-07-31",
      "value": 108.61960021972656
    },
    {
      "time": "2026-08-03",
      "value": 108.75240020751953
    },
    {
      "time": "2026-08-04",
      "value": 108.91100021362304
    },
    {
      "time": "2026-08-05",
      "value": 109.03880020141601
    },
    {
      "time": "2026-08-06",
      "value": 109.13620010375976
    },
    {
      "time": "2026-08-07",
      "value": 109.26480010986329
    },
    {
      "time": "2026-08-10",
      "value": 109.38300018310547
    },
    {
      "time": "2026-08-11",
      "value": 109.50380020141601
    },
    {
      "time": "2026-08-12",
      "value": 109.63160018920898
    },
    {
      "time": "2026-08-13",
      "value": 109.76120010375976
    },
    {
      "time": "2026-08-14",
      "value": 109.89860015869141
    },
    {
      "time": "2026-08-17",
      "value": 110.01260009765625
    },
    {
      "time": "2026-08-18",
      "value": 110.1482000732422
    },
    {
      "time": "2026-08-19",
      "value": 110.29440002441406
    },
    {
      "time": "2026-08-20",
      "value": 110.40900009155274
    },
    {
      "time": "2026-08-21",
      "value": 110.5700001525879
    },
    {
      "time": "2026-08-24",
      "value": 110.67580017089844
    },
    {
      "time": "2026-08-25",
      "value": 110.7602001953125
    },
    {
      "time": "2026-08-26",
      "value": 110.83640014648438
    },
    {
      "time": "2026-08-27",
      "value": 110.92380004882813
    },
    {
      "time": "2026-08-28",
      "value": 111.01900009155274
    },
    {
      "time": "2026-08-31",
      "value": 111.0818000793457
    },
    {
      "time": "2026-09-01",
      "value": 111.10980010986329
    },
    {
      "time": "2026-09-02",
      "value": 111.1734001159668
    },
    {
      "time": "2026-09-03",
      "value": 111.24500015258789
    },
    {
      "time": "2026-09-04",
      "value": 111.28100021362305
    },
    {
      "time": "2026-09-08",
      "value": 111.30840011596679
    },
    {
      "time": "2026-09-09",
      "value": 111.30400009155274
    },
    {
      "time": "2026-09-10",
      "value": 111.2768000793457
    },
    {
      "time": "2026-09-11",
      "value": 111.27040008544923
    },
    {
      "time": "2026-09-14",
      "value": 111.25650009155274
    }
  ],
  "analysis": null
}